酒钢宏兴 sh.600307
1.63
+1.24%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.82 | 1.82 | 1.79 | 1.81 | -0.55% | 0.87 | 0.77% |
| 2026-04-20 | 1.81 | 1.82 | 1.79 | 1.82 | +0.55% | 1.21 | 1.07% |
| 2026-04-17 | 1.82 | 1.83 | 1.79 | 1.81 | -1.09% | 1.19 | 1.05% |
| 2026-04-16 | 1.79 | 1.83 | 1.78 | 1.83 | +2.23% | 1.54 | 1.36% |
| 2026-04-15 | 1.83 | 1.85 | 1.79 | 1.79 | -2.19% | 1.77 | 1.56% |
| 2026-04-14 | 1.86 | 1.87 | 1.81 | 1.83 | -1.61% | 1.82 | 1.59% |
| 2026-04-13 | 1.84 | 1.87 | 1.83 | 1.86 | 0.00% | 1.54 | 1.33% |
| 2026-04-10 | 1.89 | 1.90 | 1.85 | 1.86 | -1.59% | 1.64 | 1.39% |
| 2026-04-09 | 1.91 | 1.92 | 1.87 | 1.89 | -2.07% | 1.53 | 1.29% |
| 2026-04-08 | 1.89 | 1.94 | 1.88 | 1.93 | +3.21% | 2.19 | 1.83% |
| 2026-04-07 | 1.84 | 1.87 | 1.81 | 1.87 | +1.63% | 1.99 | 1.72% |
| 2026-04-03 | 1.89 | 1.90 | 1.82 | 1.84 | -2.65% | 2.45 | 2.12% |
| 2026-04-02 | 1.97 | 1.98 | 1.89 | 1.89 | -4.55% | 3.13 | 2.60% |
| 2026-04-01 | 2.04 | 2.05 | 1.95 | 1.98 | -1.49% | 3.38 | 2.71% |
| 2026-03-31 | 2.11 | 2.13 | 2.00 | 2.01 | -5.19% | 4.47 | 3.49% |
| 2026-03-30 | 2.08 | 2.13 | 2.01 | 2.12 | -0.47% | 4.62 | 3.56% |
| 2026-03-27 | 2.02 | 2.13 | 1.98 | 2.13 | +1.91% | 5.42 | 4.16% |
| 2026-03-26 | 2.17 | 2.28 | 2.07 | 2.09 | -4.13% | 6.53 | 4.87% |
| 2026-03-25 | 2.11 | 2.22 | 2.08 | 2.18 | +0.93% | 7.72 | 5.69% |
| 2026-03-24 | 2.10 | 2.17 | 2.04 | 2.16 | +4.35% | 7.42 | 5.62% |